What is the all time high of MTDL?

PT Metrodata Electronics Tbk (MTDL) closed at its highest ever adjusted price, IDR 676.21, on Jan 10, 2022. Its lowest close was IDR 6.65 on Oct 28, 2008.

How much has MTDL returned over the last 10 years?

+370.5% in price terms from the close ten years before Sep 28, 2026, which is +16.8% a year compounded. Over one year the return is -15.4%; over five years +2.6%.

What was the worst drawdown in MTDL history?

-83.8% from the Jun 15, 2007 peak to the Oct 28, 2008 trough on adjusted closes; the previous peak was regained on Apr 18, 2013.

How far back does MTDL historical data go?

The daily series starts on Jun 27, 2000 and runs to Sep 28, 2026: 6,531 trading sessions across 26.3 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are MTDL historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get MTDL historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jun 27, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for MTDL?

Among complete calendar years, 2021 was the best at +147.0% and 2008 the worst at -60.7%, measured close to close.

IDX · MTDL · stock

PT Metrodata Electronics Tbk (MTDL) stock price history

Every IDX trading session of PT Metrodata Electronics Tbk from Jun 27, 2000 to Sep 28, 2026: 6,531 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get MTDL data, free key Year by year table

MTDL adjusted close, 2000 to 2026

MTDLPT Metrodata Electronics Tbk

IDR 498.00-15.4% over one year

IDR 676.21
All time high, 2022: IDR 598.50
52 week high, IDR 459.80 low: 6,531
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

MTDL key facts

PT Metrodata Electronics Tbk (MTDL) closed at IDR 498.00 on Sep 28, 2026 on IDX.
MTDL's all time high close is IDR 676.21, set on Jan 10, 2022; its all time low close is IDR 6.65 on Oct 28, 2008.
MTDL's 52 week range is IDR 459.80 to IDR 598.50.
MTDL returned -15.4% over the year to Sep 28, 2026 and +2.6% over five years.
Over ten years MTDL returned +371%, +16.8% a year compounded.
MTDL's deepest drawdown was -83.8% from Jun 15, 2007 to Oct 28, 2008.
DataCedar holds 6,531 daily sessions of MTDL history from Jun 27, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

MTDL price chart, 2000 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

MTDL returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-1.4%
3 months	0.0%
6 months	-11.2%
Year to date	-11.2%
1 year	-15.4%
3 years	+15.9%
5 years	+2.6%
10 years	+370.5%
Since Jun 27, 2000	+1,551%
Compound annual growth, 26.3 years	+11.3%

MTDL records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 676.21 on Jan 10, 2022
All time low close: IDR 6.65 on Oct 28, 2008
52 week high: IDR 598.50 on Sep 29, 2025
52 week low: IDR 459.80 on Jun 9, 2026
Deepest drawdown: -83.8% from Jun 15, 2007 to Oct 28, 2008, recovered Apr 18, 2013
Best single session: +35.0% on May 31, 2007
Worst single session: -21.2% on Oct 6, 2008
Volatility, 1 year annualised: 24.8%
Sessions closing higher, 1 year: 34%
Growth of 1 since 2000: 16.5×
Best calendar year: 2021, +147%
Worst calendar year: 2008, -61%

MTDL price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jun 27, 2000; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 565.25	IDR 584.25	IDR 459.80	IDR 498.00	-11.2%	464.3M	179
2025	IDR 569.18	IDR 650.75	IDR 422.56	IDR 560.50	-0.7%	1.8B	236
2024	IDR 469.27	IDR 628.38	IDR 442.95	IDR 564.63	+20.3%	1B	237
2023	IDR 495.20	IDR 520.82	IDR 394.71	IDR 469.27	-5.2%	1.1B	239
2022	IDR 642.61	IDR 709.81	IDR 443.98	IDR 495.20	-22.8%	2.4B	246
2021	IDR 261.46	IDR 693.85	IDR 230.22	IDR 641.77	+147.0%	5.5B	247
2020	IDR 300.31	IDR 308.33	IDR 138.91	IDR 259.81	-13.5%	2.5B	242
2019	IDR 136.09	IDR 327.61	IDR 121.93	IDR 300.31	+120.7%	7.3B	258
2018	IDR 101.02	IDR 146.08	IDR 93.25	IDR 136.09	+34.7%	2B	261
2017	IDR 96.90	IDR 104.35	IDR 88.58	IDR 101.02	+4.3%	266M	254
2016	IDR 94.22	IDR 111.80	IDR 87.03	IDR 96.90	+3.6%	324.9M	246
2015	IDR 85.38	IDR 111.06	IDR 83.30	IDR 93.50	+9.5%	1.3B	245
2014	IDR 39.43	IDR 90.24	IDR 37.42	IDR 85.38	+124.2%	2.5B	244
2013	IDR 21.40	IDR 47.27	IDR 21.01	IDR 38.09	+76.9%	7.1B	244
2012	IDR 14.80	IDR 23.50	IDR 14.29	IDR 21.53	+43.0%	7.2B	246
2011	IDR 15.42	IDR 17.35	IDR 11.10	IDR 15.05	-3.1%	8.4B	247
2010	IDR 10.38	IDR 17.39	IDR 9.53	IDR 15.54	+46.3%	11.3B	245
2009	IDR 8.71	IDR 15.73	IDR 7.74	IDR 10.63	+23.7%	2.4B	244
2008	IDR 21.72	IDR 24.09	IDR 6.29	IDR 8.59	-60.7%	6.3B	239
2007	IDR 9.16	IDR 47.54	IDR 8.92	IDR 21.84	+132.5%	36.6B	247
2006	IDR 7.92	IDR 10.19	IDR 7.36	IDR 9.39	+18.5%	1.7B	259
2005	IDR 9.44	IDR 14.44	IDR 7.36	IDR 7.92	-16.1%	5.1B	247
2004	IDR 9.99	IDR 13.88	IDR 7.22	IDR 9.44	-5.6%	5.3B	262
2003	IDR 12.77	IDR 15.55	IDR 8.33	IDR 9.99	-21.7%	4B	261
2002	IDR 12.55	IDR 25.63	IDR 8.33	IDR 12.77	+1.7%	10.6B	261
2001	IDR 15.61	IDR 16.56	IDR 7.72	IDR 12.55	-19.6%	24.9B	261
2000	IDR 31.01	IDR 31.85	IDR 14.77	IDR 15.61	n/a	2.3B	134

MTDL monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 498.00	-1.4%
August 2026	IDR 505.00	0.0%
July 2026	IDR 505.00	0.0%
June 2026	IDR 505.00	-0.6%
May 2026	IDR 508.25	-5.3%
April 2026	IDR 536.75	0.0%
March 2026	IDR 536.75	-0.9%
February 2026	IDR 541.50	0.0%
January 2026	IDR 541.50	-3.4%
December 2025	IDR 560.50	-1.7%
November 2025	IDR 570.00	-1.6%
October 2025	IDR 579.50	+1.7%

About the MTDL data

Daily bars. 6,531 sessions from Jun 27, 2000 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 27, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/MTDL/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

MSIN PT MNC Digital Entertainment Tbk
MSJA PT Multi Spunindo Jaya Tbk
MSKY PT MNC Sky Vision Tbk
MSTI PT Mastersystem Infotama Tbk
MTEL PT Dayamitra Telekomunikasi Tbk.
MTLA PT Metropolitan Land Tbk
MTMH PT Murni Sadar Tbk
MTWI PT Malacca Trust Wuwungan Insurance Tbk

Browse IDX

Historical data guides

Common questions

MTDL share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market